Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Tools & Accessories Sector (CIX: MSECTOR625 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 3065 3077 3013 3021 0 -39.55(-1.29%)
May 28, 2015 3081 3088 3048 3061 0 -23.22(-0.75%)
May 27, 2015 3059 3093 3048 3084 0 +39.12(+1.28%)
May 26, 2015 3063 3071 3034 3045 0 -28.54(-0.93%)
May 22, 2015 3074 3074 3074 3074 0 -3.23(-0.10%)
May 21, 2015 3057 3088 3052 3077 0 +13.67(+0.45%)
May 20, 2015 3074 3078 3044 3063 0 -9.20(-0.30%)
May 19, 2015 3058 3081 3035 3072 0 +11.50(+0.38%)
May 18, 2015 3049 3071 3042 3061 0 -1.15(-0.04%)
May 15, 2015 3090 3094 3049 3062 0 -25.77(-0.83%)
May 14, 2015 3068 3100 3057 3088 0 +35.51(+1.16%)
May 13, 2015 3035 3064 3021 3052 0 +31.70(+1.05%)
May 12, 2015 3007 3031 2988 3021 0 +5.19(+0.17%)
May 11, 2015 3005 3029 2988 3015 0 +8.09(+0.27%)
May 08, 2015 3010 3028 2996 3007 0 +20.98(+0.70%)
May 07, 2015 2979 3004 2965 2986 0 +0.45(+0.02%)
May 06, 2015 2973 2992 2955 2986 0 +22.22(+0.75%)
May 05, 2015 2982 3007 2956 2964 0 -21.87(-0.73%)
May 04, 2015 2978 3005 2970 2986 0 +11.54(+0.39%)
May 01, 2015 2957 2993 2944 2974 0 +27.31(+0.93%)
Apr 30, 2015 2970 2989 2938 2947 0 -35.75(-1.20%)
Apr 29, 2015 2969 2999 2949 2982 0 -0.61(-0.02%)
Apr 28, 2015 2992 3003 2968 2983 0 -16.89(-0.56%)
Apr 27, 2015 3025 3037 2991 3000 0 -15.55(-0.52%)
Apr 24, 2015 3027 3044 2995 3016 0 -6.68(-0.22%)
Apr 23, 2015 2992 3038 2964 3022 0 +44.71(+1.50%)
Apr 22, 2015 2973 2991 2944 2977 0 +3.42(+0.11%)
Apr 21, 2015 2996 3000 2946 2974 0 +12.41(+0.42%)
Apr 20, 2015 2935 2972 2930 2962 0 +43.54(+1.49%)
Apr 17, 2015 2932 2939 2904 2918 0 -36.81(-1.25%)
Apr 16, 2015 2958 2974 2935 2955 0 -9.91(-0.33%)
Apr 15, 2015 2950 2977 2943 2965 0 +23.00(+0.78%)
Apr 14, 2015 2932 2952 2909 2942 0 +9.62(+0.33%)
Apr 13, 2015 2935 2959 2920 2932 0 -6.35(-0.22%)
Apr 10, 2015 2938 2947 2921 2939 0 +7.23(+0.25%)
Apr 09, 2015 2937 2953 2918 2931 0 -6.59(-0.22%)
Apr 08, 2015 2942 2963 2915 2938 0 -7.48(-0.25%)
Apr 07, 2015 2993 2999 2943 2945 0 -45.96(-1.54%)
Apr 06, 2015 2938 3020 2932 2991 0 +31.38(+1.06%)
Apr 02, 2015 2960 2960 2960 2960 0 +3.20(+0.11%)
Apr 01, 2015 2963 2992 2938 2957 0 -10.49(-0.35%)
Mar 31, 2015 2954 2976 2933 2967 0 +3.66(+0.12%)
Mar 30, 2015 2935 2975 2934 2964 0 +42.50(+1.45%)
Mar 27, 2015 2892 2927 2883 2921 0 +28.05(+0.97%)
Mar 26, 2015 2891 2916 2875 2893 0 -9.23(-0.32%)
Mar 25, 2015 2937 2953 2901 2902 0 -28.60(-0.98%)
Mar 24, 2015 2917 2945 2896 2931 0 +10.60(+0.36%)
Mar 23, 2015 2936 2953 2910 2920 0 -10.46(-0.36%)
Mar 20, 2015 2959 2980 2923 2931 0 -20.18(-0.68%)
Mar 19, 2015 2961 2982 2930 2951 0 -20.91(-0.70%)
Mar 18, 2015 2926 2982 2897 2972 0 +37.48(+1.28%)
Mar 17, 2015 2930 2953 2907 2934 0 +0.20(+0.01%)
Mar 16, 2015 2920 2944 2901 2934 0 +30.06(+1.04%)
Mar 13, 2015 2934 2940 2881 2904 0 -34.04(-1.16%)
Mar 12, 2015 2919 2951 2904 2938 0 +37.14(+1.28%)
Mar 11, 2015 2891 2916 2865 2901 0 +11.24(+0.39%)
Mar 10, 2015 2906 2922 2879 2890 0 -60.98(-2.07%)
Mar 09, 2015 2943 2966 2935 2951 0 +8.01(+0.27%)
Mar 06, 2015 2960 2975 2931 2943 0 -37.05(-1.24%)
Mar 05, 2015 2981 3000 2965 2980 0 -2.01(-0.07%)
Mar 04, 2015 2982 3009 2963 2982 0 -30.23(-1.00%)
Mar 03, 2015 3011 3013 2994 3012 0 -4.55(-0.15%)
Mar 02, 2015 2990 3023 2972 3017 0 +30.81(+1.03%)
Feb 27, 2015 2989 3002 2972 2986 0 -5.16(-0.17%)
Feb 26, 2015 2999 3002 2977 2991 0 -12.08(-0.40%)
Feb 25, 2015 2984 3013 2973 3003 0 +15.77(+0.53%)
Feb 24, 2015 2976 3002 2965 2987 0 +7.00(+0.23%)
Feb 23, 2015 2982 2988 2959 2980 0 -7.25(-0.24%)
Feb 20, 2015 2971 3001 2938 2987 0 +2.41(+0.08%)
Feb 19, 2015 2994 3007 2954 2985 0 -8.90(-0.30%)
Feb 18, 2015 2961 3005 2948 2994 0 +18.83(+0.63%)
Feb 17, 2015 3004 3025 2948 2975 0 -34.79(-1.16%)
Feb 13, 2015 3010 3010 3010 3010 0 +22.37(+0.75%)
Feb 12, 2015 2956 2990 2949 2988 0 +43.29(+1.47%)
Feb 11, 2015 2941 2963 2920 2944 0 +0.45(+0.02%)
Feb 10, 2015 2940 2951 2910 2944 0 +20.97(+0.72%)
Feb 09, 2015 2915 2951 2903 2923 0 +3.75(+0.13%)
Feb 06, 2015 2908 2932 2889 2919 0 +23.69(+0.82%)
Feb 05, 2015 2864 2918 2845 2895 0 +78.98(+2.80%)
Feb 04, 2015 2843 2856 2803 2816 0 -35.85(-1.26%)
Feb 03, 2015 2825 2863 2813 2852 0 +37.37(+1.33%)
Feb 02, 2015 2788 2818 2756 2815 0 +18.86(+0.67%)
Jan 30, 2015 2815 2830 2788 2796 0 -32.43(-1.15%)
Jan 29, 2015 2791 2843 2776 2828 0 +37.14(+1.33%)
Jan 28, 2015 2830 2848 2784 2791 0 -22.47(-0.80%)
Jan 27, 2015 2812 2837 2788 2814 0 -31.37(-1.10%)
Jan 26, 2015 2805 2852 2786 2845 0 +38.83(+1.38%)
Jan 23, 2015 2820 2834 2796 2806 0 -17.83(-0.63%)
Jan 22, 2015 2793 2832 2772 2824 0 +50.24(+1.81%)
Jan 21, 2015 2740 2784 2733 2774 0 +26.21(+0.95%)
Jan 20, 2015 2736 2762 2708 2748 0 +18.22(+0.67%)
Jan 16, 2015 2720 2742 2691 2730 0 +1.62(+0.06%)
Jan 15, 2015 2728 2757 2720 2728 0 -35.53(-1.29%)
Jan 14, 2015 2738 2775 2729 2763 0 -0.33(-0.01%)
Jan 13, 2015 2764 2764 2764 2764 0 -1.21(-0.04%)
Jan 12, 2015 2785 2798 2741 2765 0 -16.99(-0.61%)
Jan 09, 2015 2805 2823 2778 2782 0 -23.03(-0.82%)
Jan 08, 2015 2780 2814 2769 2805 0 +48.57(+1.76%)
Jan 07, 2015 2761 2777 2737 2756 0 +12.08(+0.44%)
Jan 06, 2015 2782 2798 2719 2744 0 -36.67(-1.32%)
Jan 05, 2015 2818 2834 2773 2781 0 -59.27(-2.09%)
Jan 02, 2015 2856 2873 2803 2840 0 -7.01(-0.25%)
Dec 31, 2014 2847 2847 2847 2847 0 -25.70(-0.89%)
Dec 30, 2014 2878 2893 2861 2873 0 -11.25(-0.39%)
Dec 29, 2014 2882 2904 2865 2884 0 -3.35(-0.12%)
Dec 26, 2014 2887 2918 2876 2888 0 +10.05(+0.35%)
Dec 24, 2014 2878 2878 2878 2878 0 +0.25(+0.01%)
Dec 23, 2014 2856 2891 2849 2877 0 +26.62(+0.93%)
Dec 22, 2014 2839 2857 2826 2851 0 +20.80(+0.74%)
Dec 19, 2014 2843 2854 2819 2830 0 -2.96(-0.10%)
Dec 18, 2014 2819 2838 2789 2833 0 +54.97(+1.98%)
Dec 17, 2014 2743 2784 2713 2778 0 +38.28(+1.40%)
Dec 16, 2014 2740 2790 2739 2740 0 +2.62(+0.10%)
Dec 15, 2014 2767 2779 2723 2737 0 -12.88(-0.47%)
Dec 12, 2014 2772 2794 2743 2750 0 -51.09(-1.82%)
Dec 11, 2014 2817 2850 2791 2801 0 -1.02(-0.04%)
Dec 10, 2014 2847 2861 2792 2802 0 -55.05(-1.93%)
Dec 09, 2014 2820 2868 2797 2857 0 +34.68(+1.23%)
Dec 08, 2014 2853 2873 2808 2822 0 -41.56(-1.45%)
Dec 05, 2014 2876 2891 2845 2864 0 -16.79(-0.58%)
Dec 04, 2014 2906 2918 2865 2881 0 -30.57(-1.05%)
Dec 03, 2014 2865 2923 2860 2911 0 +42.81(+1.49%)
Dec 02, 2014 2846 2880 2838 2868 0 +30.33(+1.07%)
Dec 01, 2014 2866 2875 2828 2838 0 -32.61(-1.14%)
Nov 28, 2014 2904 2913 2858 2871 0 -30.08(-1.04%)
Nov 26, 2014 2901 2901 2901 2901 0 -5.26(-0.18%)
Nov 25, 2014 2918 2933 2884 2906 0 -9.79(-0.34%)
Nov 24, 2014 2898 2930 2884 2916 0 +28.01(+0.97%)
Nov 21, 2014 2911 2928 2870 2888 0 +5.69(+0.20%)
Nov 20, 2014 2849 2891 2842 2882 0 +14.52(+0.51%)
Nov 19, 2014 2868 2881 2841 2868 0 -3.84(-0.13%)
Nov 18, 2014 2862 2896 2854 2871 0 +11.83(+0.41%)
Nov 17, 2014 2853 2869 2840 2860 0 -2.82(-0.10%)
Nov 14, 2014 2862 2881 2843 2862 0 -6.34(-0.22%)
Nov 13, 2014 2882 2894 2854 2869 0 -19.10(-0.66%)
Nov 12, 2014 2871 2898 2859 2888 0 +9.69(+0.34%)
Nov 11, 2014 2879 2894 2859 2878 0 +2.41(+0.08%)
Nov 10, 2014 2872 2896 2858 2876 0 +3.64(+0.13%)
Nov 07, 2014 2878 2899 2852 2872 0 -0.50(-0.02%)
Nov 06, 2014 2848 2878 2838 2873 0 +27.59(+0.97%)
Nov 05, 2014 2838 2851 2817 2845 0 +25.61(+0.91%)
Nov 04, 2014 2814 2833 2799 2819 0 -0.53(-0.02%)
Nov 03, 2014 2812 2832 2794 2820 0 +6.00(+0.21%)
Oct 31, 2014 2813 2825 2779 2814 0 +37.51(+1.35%)
Oct 30, 2014 2800 2873 2687 2776 0 +24.10(+0.88%)
Oct 28, 2014 2707 2754 2705 2752 0 +60.97(+2.27%)
Oct 27, 2014 2687 2698 2691 2691 0 -8.37(-0.31%)
Oct 24, 2014 2697 2710 2672 2700 0 +4.06(+0.15%)
Oct 23, 2014 2684 2719 2680 2696 0 +5.31(+0.20%)
Oct 21, 2014 2633 2700 2625 2690 0 +74.99(+2.87%)
Oct 20, 2014 2589 2616 2579 2615 0 +22.08(+0.85%)
Oct 17, 2014 2593 2609 2591 2593 0 +21.63(+0.84%)
Oct 16, 2014 2463 2582 2445 2572 0 +91.64(+3.70%)
Oct 15, 2014 2438 2496 2414 2480 0 +4.68(+0.19%)
Oct 14, 2014 2450 2496 2439 2475 0 +34.55(+1.42%)
Oct 13, 2014 2440 2445 2435 2441 0 -50.00(-2.01%)
Oct 10, 2014 2538 2548 2489 2491 0 -47.74(-1.88%)
Oct 09, 2014 2592 2599 2532 2539 0 -49.95(-1.93%)
Oct 08, 2014 2551 2591 2535 2589 0 +35.92(+1.41%)
Oct 07, 2014 2591 2598 2551 2553 0 -55.08(-2.11%)
Oct 06, 2014 2616 2629 2601 2608 0 -1.36(-0.05%)
Oct 03, 2014 2601 2622 2585 2609 0 +25.73(+1.00%)
Oct 02, 2014 2585 2607 2562 2583 0 -2.28(-0.09%)
Oct 01, 2014 2625 2636 2574 2586 0 -41.16(-1.57%)
Sep 30, 2014 2648 2655 2615 2627 0 -27.24(-1.03%)
Sep 29, 2014 2637 2659 2632 2654 0 -6.87(-0.26%)
Sep 26, 2014 2650 2667 2634 2661 0 +16.35(+0.62%)
Sep 25, 2014 2672 2683 2636 2644 0 -43.21(-1.61%)
Sep 19, 2014 2740 2743 2679 2688 0 -43.08(-1.58%)
Sep 18, 2014 2738 2746 2713 2731 0 +0.00(+0.00%)
Sep 17, 2014 2742 2760 2711 2731 0 -8.63(-0.32%)
Sep 16, 2014 2724 2750 2708 2739 0 +10.04(+0.37%)
Sep 15, 2014 2733 2740 2715 2729 0 -4.05(-0.15%)
Sep 12, 2014 2733 2743 2714 2733 0 +0.91(+0.03%)
Sep 11, 2014 2722 2744 2713 2733 0 +3.94(+0.14%)
Sep 10, 2014 2718 2741 2696 2729 0 +13.46(+0.50%)
Sep 09, 2014 2735 2738 2708 2715 0 -22.97(-0.84%)
Sep 08, 2014 2743 2757 2720 2738 0 -11.31(-0.41%)
Sep 05, 2014 2735 2756 2720 2749 0 +10.71(+0.39%)
Sep 04, 2014 2733 2759 2725 2739 0 +7.65(+0.28%)
Sep 03, 2014 2751 2758 2722 2731 0 -8.15(-0.30%)
Sep 02, 2014 2736 2768 2728 2739 0 +9.61(+0.35%)
Aug 29, 2014 2730 2730 2730 0 +0.81(+0.03%)
Aug 28, 2014 2724 2739 2709 2729 0 -6.08(-0.22%)
Aug 27, 2014 2732 2740 2717 2735 0 +3.25(+0.12%)
Aug 26, 2014 2739 2749 2720 2732 0 -5.74(-0.21%)
Aug 25, 2014 2744 2757 2722 2737 0 +5.15(+0.19%)
Aug 22, 2014 2740 2753 2723 2732 0 -11.84(-0.43%)
Aug 21, 2014 2740 2751 2712 2744 0 +11.53(+0.42%)
Aug 20, 2014 2725 2742 2711 2732 0 +1.04(+0.04%)
Aug 19, 2014 2722 2743 2717 2731 0 +13.68(+0.50%)
Aug 18, 2014 2702 2728 2692 2718 0 +32.32(+1.20%)
Aug 15, 2014 2704 2706 2662 2685 0 -3.36(-0.12%)
Aug 14, 2014 2682 2696 2668 2689 0 +9.57(+0.36%)
Aug 13, 2014 2666 2690 2652 2679 0 +19.36(+0.73%)
Aug 12, 2014 2659 2681 2647 2660 0 -0.75(-0.03%)
Aug 11, 2014 2664 2682 2650 2661 0 +5.60(+0.21%)
Aug 08, 2014 2601 2660 2595 2655 0 +54.01(+2.08%)
Aug 07, 2014 2614 2626 2592 2601 0 -0.96(-0.04%)
Aug 06, 2014 2596 2619 2586 2602 0 -5.58(-0.21%)
Aug 05, 2014 2608 2645 2589 2608 0 -12.24(-0.47%)
Aug 04, 2014 2588 2628 2574 2620 0 +27.20(+1.05%)
Aug 01, 2014 2595 2609 2566 2593 0 -5.39(-0.21%)
Jul 31, 2014 2637 2644 2593 2598 0 -84.70(-3.16%)
Jul 23, 2014 2694 2702 2671 2683 0 -7.76(-0.29%)
Jul 22, 2014 2681 2705 2675 2690 0 +24.04(+0.90%)
Jul 21, 2014 2660 2682 2652 2666 0 -8.30(-0.31%)
Jul 18, 2014 2665 2690 2656 2675 0 +15.87(+0.60%)
Jul 17, 2014 2669 2705 2642 2659 0 +15.22(+0.58%)
Jul 16, 2014 2654 2663 2625 2644 0 +3.16(+0.12%)
Jul 15, 2014 2654 2669 2629 2640 0 -18.07(-0.68%)
Jul 14, 2014 2660 2675 2648 2659 0 +15.82(+0.60%)
Jul 11, 2014 2644 2656 2629 2643 0 +0.16(+0.01%)
Jul 10, 2014 2642 2660 2624 2643 0 -35.65(-1.33%)
Jul 09, 2014 2683 2693 2668 2678 0 +4.14(+0.15%)
Jul 08, 2014 2689 2691 2661 2674 0 -17.74(-0.66%)
Jul 07, 2014 2710 2725 2680 2692 0 -30.07(-1.10%)
Jul 03, 2014 2722 2722 2722 0 +19.94(+0.74%)
Jul 02, 2014 2712 2733 2690 2702 0 -22.45(-0.82%)
Jul 01, 2014 2708 2741 2698 2724 0 +20.70(+0.77%)
Jun 30, 2014 2697 2713 2675 2704 0 +4.40(+0.16%)
Jun 27, 2014 2677 2706 2674 2699 0 +13.58(+0.51%)
Jun 26, 2014 2689 2696 2657 2686 0 -5.35(-0.20%)
Jun 25, 2014 2669 2699 2657 2691 0 +14.97(+0.56%)
Jun 24, 2014 2697 2716 2672 2676 0 -24.24(-0.90%)
Jun 23, 2014 2728 2735 2693 2700 0 -25.73(-0.94%)
Jun 20, 2014 2724 2737 2702 2726 0 +7.83(+0.29%)
Jun 19, 2014 2717 2733 2695 2718 0 +2.89(+0.11%)
Jun 18, 2014 2710 2728 2685 2715 0 +6.50(+0.24%)
Jun 17, 2014 2683 2730 2670 2709 0 +19.36(+0.72%)
Jun 16, 2014 2689 2716 2660 2689 0 +20.76(+0.78%)
Jun 13, 2014 2668 2687 2648 2669 0 +8.46(+0.32%)
Jun 12, 2014 2676 2695 2652 2660 0 -16.23(-0.61%)
Jun 11, 2014 2681 2690 2661 2676 0 -19.96(-0.74%)
Jun 10, 2014 2700 2714 2678 2696 0 +14.54(+0.54%)
Jun 06, 2014 2662 2690 2654 2682 0 +27.44(+1.03%)
Jun 05, 2014 2623 2661 2614 2654 0 +36.56(+1.40%)
Jun 04, 2014 2624 2636 2608 2618 0 -8.26(-0.31%)
Jun 03, 2014 2635 2645 2612 2626 0 -12.49(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.